S&P Small-Cap Ishares Core ETF (NY: IJR )

113.22 USD +0.85 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 111.71 111.96 109.76 109.97 2,120,353 -2.33(-2.07%)
Jan 29, 2015 111.36 112.33 110.43 112.30 957,357 +1.31(+1.18%)
Jan 28, 2015 113.13 113.38 110.68 110.99 970,724 -1.67(-1.48%)
Jan 27, 2015 112.03 113.13 111.76 112.66 766,441 -0.60(-0.53%)
Jan 26, 2015 112.16 113.27 111.22 113.26 884,364 +1.00(+0.89%)
Jan 23, 2015 112.40 112.85 111.85 112.26 1,381,581 -0.31(-0.28%)
Jan 22, 2015 110.94 112.60 109.76 112.57 1,108,388 +2.30(+2.09%)
Jan 21, 2015 110.23 110.95 109.71 110.27 1,254,972 -0.19(-0.17%)
Jan 20, 2015 111.19 111.45 109.68 110.46 1,159,457 -0.71(-0.64%)
Jan 16, 2015 109.01 111.34 109.01 111.17 1,135,018 +1.77(+1.62%)
Jan 15, 2015 111.40 111.65 109.12 109.40 1,573,412 -1.75(-1.57%)
Jan 14, 2015 110.88 111.36 109.95 111.15 3,286,297 -0.54(-0.48%)
Jan 13, 2015 112.11 113.46 110.34 111.69 2,175,651 +0.46(+0.41%)
Jan 12, 2015 111.61 111.83 110.24 111.23 1,379,438 -0.38(-0.34%)
Jan 09, 2015 112.72 112.81 111.40 111.61 900,796 -1.10(-0.98%)
Jan 08, 2015 111.48 112.82 111.48 112.71 1,331,727 +1.94(+1.75%)
Jan 07, 2015 110.60 110.77 109.72 110.77 1,718,474 +1.14(+1.04%)
Jan 06, 2015 111.75 111.80 108.82 109.63 2,660,456 -1.86(-1.67%)
Jan 05, 2015 112.46 112.86 111.00 111.49 1,722,743 -1.73(-1.53%)
Jan 02, 2015 114.51 114.89 112.12 113.22 2,130,604 -0.84(-0.74%)
Dec 31, 2014 115.12 114.06 114.06 114.06 1,779,300 -0.71(-0.62%)
Dec 30, 2014 115.04 115.45 114.77 114.77 1,271,697 -0.53(-0.46%)
Dec 29, 2014 114.72 115.55 114.72 115.30 2,345,455 +0.58(+0.51%)
Dec 26, 2014 114.39 115.01 114.16 114.72 754,222 +0.72(+0.63%)
Dec 24, 2014 114.18 114.00 114.00 114.00 450,300 -0.20(-0.18%)
Dec 23, 2014 114.34 114.66 113.91 114.20 1,803,793 +0.56(+0.49%)
Dec 22, 2014 113.03 113.72 112.73 113.64 1,034,328 +0.95(+0.84%)
Dec 19, 2014 112.83 113.18 111.99 112.69 1,399,189 -0.05(-0.04%)
Dec 18, 2014 112.44 112.78 111.53 112.74 1,450,790 +1.64(+1.48%)
Dec 17, 2014 108.37 111.16 108.20 111.10 1,486,338 +2.94(+2.72%)
Dec 16, 2014 108.03 109.89 107.87 108.16 2,196,997 -0.19(-0.18%)
Dec 15, 2014 109.78 110.15 107.97 108.35 1,766,830 -0.89(-0.81%)
Dec 12, 2014 109.59 110.30 109.06 109.24 1,517,342 -1.42(-1.28%)
Dec 11, 2014 110.81 112.10 110.44 110.66 1,046,079 +0.33(+0.30%)
Dec 10, 2014 112.42 112.75 110.21 110.33 1,757,108 -2.53(-2.24%)
Dec 09, 2014 109.76 112.88 109.69 112.86 1,583,326 +1.91(+1.72%)
Dec 08, 2014 111.95 112.94 110.60 110.95 518,107 -1.33(-1.18%)
Dec 05, 2014 111.85 112.58 111.75 112.28 1,362,630 +0.70(+0.63%)
Dec 04, 2014 111.98 112.00 111.00 111.58 1,647,752 -0.52(-0.46%)
Dec 03, 2014 111.00 112.41 110.74 112.10 1,365,708 +1.14(+1.03%)
Dec 02, 2014 109.91 111.45 109.91 110.96 929,841 +1.16(+1.06%)
Dec 01, 2014 110.70 111.22 109.74 109.80 1,070,048 -1.50(-1.35%)
Nov 28, 2014 112.67 112.88 111.15 111.30 520,351 -1.62(-1.43%)
Nov 26, 2014 112.53 112.92 112.92 112.92 377,600 +0.33(+0.29%)
Nov 25, 2014 112.78 113.33 112.19 112.59 961,255 +0.00(+0.00%)
Nov 24, 2014 111.30 112.64 111.30 112.59 604,804 +1.29(+1.16%)
Nov 21, 2014 112.79 112.86 110.93 111.30 1,013,862 -0.03(-0.03%)
Nov 20, 2014 109.57 111.33 109.57 111.33 468,801 +1.28(+1.16%)
Nov 19, 2014 110.94 110.95 109.31 110.05 663,537 -1.11(-1.00%)
Nov 18, 2014 110.90 111.72 110.90 111.16 383,424 +0.53(+0.48%)
Nov 17, 2014 111.54 111.79 110.59 110.63 544,231 -1.06(-0.95%)
Nov 14, 2014 111.81 112.13 111.46 111.69 508,786 -0.19(-0.17%)
Nov 13, 2014 112.78 113.05 111.61 111.88 493,398 -0.86(-0.76%)
Nov 12, 2014 111.63 112.89 111.49 112.74 1,771,729 +0.76(+0.68%)
Nov 11, 2014 111.96 112.10 111.65 111.98 761,795 +0.01(+0.01%)
Nov 10, 2014 111.66 112.03 111.31 111.97 715,108 +0.38(+0.34%)
Nov 07, 2014 111.55 111.61 110.80 111.59 940,548 +0.02(+0.02%)
Nov 06, 2014 111.36 111.59 110.81 111.57 542,613 +0.30(+0.27%)
Nov 05, 2014 111.81 111.81 110.82 111.27 505,509 +0.28(+0.25%)
Nov 04, 2014 111.10 111.51 110.45 110.99 1,027,286 -0.41(-0.37%)
Nov 03, 2014 111.94 112.29 111.03 111.40 1,298,994 -0.11(-0.10%)
Oct 31, 2014 111.80 111.80 110.87 111.51 1,426,404 +1.64(+1.49%)
Oct 30, 2014 108.55 110.24 108.44 109.87 782,777 +0.88(+0.81%)
Oct 29, 2014 109.17 109.31 108.16 108.99 933,916 -0.14(-0.13%)
Oct 28, 2014 106.51 109.13 106.29 109.13 813,976 +3.17(+2.99%)
Oct 27, 2014 105.67 106.04 106.04 105.96 678,561 -0.08(-0.08%)
Oct 24, 2014 105.91 106.27 105.45 106.04 805,957 +0.23(+0.22%)
Oct 23, 2014 105.32 106.48 105.05 105.81 910,172 +1.57(+1.51%)
Oct 22, 2014 105.84 106.15 104.17 104.24 1,317,370 -1.25(-1.18%)
Oct 21, 2014 104.48 105.59 104.15 105.49 1,826,922 +1.71(+1.65%)
Oct 20, 2014 102.20 103.79 102.17 103.78 965,219 +1.18(+1.15%)
Oct 17, 2014 104.03 104.23 102.16 102.60 1,491,656 -0.36(-0.35%)
Oct 16, 2014 100.68 103.56 100.30 102.96 2,735,498 +0.95(+0.93%)
Oct 15, 2014 101.32 102.47 99.38 102.01 3,574,664 +0.69(+0.68%)
Oct 14, 2014 100.99 102.63 100.64 101.32 1,757,484 +1.21(+1.21%)
Oct 13, 2014 100.48 101.62 99.71 100.11 1,690,598 -0.24(-0.24%)
Oct 10, 2014 101.16 102.19 100.21 100.35 1,869,859 -1.06(-1.05%)
Oct 09, 2014 103.76 103.81 101.35 101.41 597,104 -2.34(-2.26%)
Oct 08, 2014 101.68 103.85 100.90 103.75 1,335,848 +1.88(+1.85%)
Oct 07, 2014 103.09 103.33 101.85 101.87 597,314 -1.71(-1.65%)
Oct 06, 2014 104.64 104.87 103.38 103.58 790,945 -0.90(-0.86%)
Oct 03, 2014 104.53 105.01 104.04 104.48 508,467 +0.76(+0.73%)
Oct 02, 2014 102.74 104.17 102.22 103.72 954,002 +0.83(+0.81%)
Oct 01, 2014 104.17 104.29 102.54 102.89 890,314 -1.41(-1.35%)
Sep 30, 2014 105.49 105.76 104.24 104.30 436,427 -1.26(-1.19%)
Sep 29, 2014 104.57 105.79 104.27 105.56 479,224 +0.00(+0.00%)
Sep 26, 2014 105.17 105.76 104.96 105.56 505,726 +0.61(+0.58%)
Sep 25, 2014 106.24 106.34 104.53 104.95 609,925 -1.57(-1.47%)
Sep 24, 2014 105.89 106.64 105.23 106.52 312,035 +0.53(+0.50%)
Sep 23, 2014 106.71 107.17 105.89 105.99 424,826 -1.07(-1.00%)
Sep 22, 2014 107.81 107.95 106.73 107.06 339,977 -1.15(-1.06%)
Sep 19, 2014 110.09 110.14 108.00 108.21 893,900 -1.36(-1.24%)
Sep 18, 2014 109.32 109.72 109.12 109.57 237,391 +0.66(+0.61%)
Sep 17, 2014 108.68 109.44 108.37 108.91 293,937 +0.29(+0.27%)
Sep 16, 2014 107.96 108.90 107.71 108.62 1,055,387 +0.34(+0.31%)
Sep 15, 2014 109.38 109.38 108.07 108.28 386,472 -1.10(-1.01%)
Sep 12, 2014 110.30 110.38 108.89 109.38 619,346 -1.05(-0.95%)
Sep 11, 2014 109.22 110.62 109.06 110.43 289,569 +0.76(+0.69%)
Sep 10, 2014 109.34 109.83 108.84 109.67 258,297 +0.33(+0.30%)
Sep 09, 2014 110.49 110.49 109.24 109.34 713,573 -1.30(-1.17%)
Sep 08, 2014 110.41 110.90 110.06 110.64 270,956 +0.10(+0.09%)
Sep 05, 2014 110.18 110.54 109.51 110.54 252,174 +0.28(+0.25%)
Sep 04, 2014 110.75 111.56 110.03 110.26 270,766 -0.29(-0.26%)
Sep 03, 2014 111.54 111.62 110.35 110.55 830,568 -0.44(-0.40%)
Sep 02, 2014 110.79 111.27 110.36 110.99 598,145 +0.63(+0.57%)
Aug 29, 2014 110.02 110.36 110.36 110.36 518,000 +0.58(+0.53%)
Aug 28, 2014 110.08 110.13 109.46 109.78 269,248 -0.59(-0.53%)
Aug 27, 2014 110.66 110.76 110.25 110.37 376,225 -0.27(-0.24%)
Aug 26, 2014 109.92 110.76 109.86 110.64 601,520 +0.78(+0.71%)
Aug 25, 2014 110.24 110.49 109.46 109.86 604,434 +0.13(+0.12%)
Aug 22, 2014 109.58 110.10 109.15 109.73 838,431 -0.01(-0.01%)
Aug 21, 2014 109.21 109.93 108.45 109.74 427,179 +0.38(+0.35%)
Aug 20, 2014 109.40 109.54 108.83 109.36 412,581 -0.58(-0.53%)
Aug 19, 2014 109.58 110.18 109.55 109.94 454,138 +0.41(+0.37%)
Aug 18, 2014 108.82 109.58 108.70 109.53 673,615 +1.50(+1.39%)
Aug 15, 2014 108.88 108.92 106.95 108.03 895,946 -0.06(-0.06%)
Aug 14, 2014 108.01 108.23 107.81 108.09 420,034 +0.18(+0.17%)
Aug 13, 2014 107.65 108.29 107.48 107.91 232,215 +0.58(+0.54%)
Aug 12, 2014 107.73 108.17 106.87 107.33 1,075,597 -0.69(-0.64%)
Aug 11, 2014 107.55 108.82 107.36 108.02 354,219 +0.91(+0.85%)
Aug 08, 2014 106.23 107.24 106.03 107.11 386,289 +0.98(+0.92%)
Aug 07, 2014 107.15 107.32 105.77 106.13 632,280 -0.56(-0.52%)
Aug 06, 2014 105.75 107.25 105.70 106.69 394,644 +0.32(+0.30%)
Aug 05, 2014 106.04 107.20 105.70 106.37 637,405 -0.15(-0.14%)
Aug 04, 2014 105.43 106.66 104.83 106.52 1,121,346 +0.89(+0.84%)
Aug 01, 2014 105.96 106.42 104.93 105.63 795,858 -0.23(-0.22%)
Jul 31, 2014 107.44 107.47 105.86 105.86 775,340 -2.44(-2.25%)
Jul 30, 2014 108.82 108.89 107.98 108.30 479,754 +0.14(+0.13%)
Jul 29, 2014 108.25 108.86 107.91 108.16 343,469 +0.24(+0.22%)
Jul 28, 2014 108.27 108.54 107.18 107.92 448,610 -0.43(-0.40%)
Jul 25, 2014 108.65 108.65 107.96 108.35 331,261 -0.96(-0.88%)
Jul 24, 2014 109.35 110.14 108.94 109.31 591,490 -0.01(-0.01%)
Jul 23, 2014 109.48 109.76 108.96 109.32 406,507 -0.10(-0.09%)
Jul 22, 2014 109.09 109.88 108.91 109.42 447,184 +0.93(+0.86%)
Jul 21, 2014 108.31 108.68 107.83 108.49 449,141 -0.46(-0.42%)
Jul 18, 2014 107.59 109.18 107.41 108.95 374,416 +1.54(+1.43%)
Jul 17, 2014 108.18 108.86 107.24 107.41 668,258 -1.49(-1.37%)
Jul 16, 2014 109.67 109.67 108.52 108.90 424,429 -0.22(-0.20%)
Jul 15, 2014 109.97 110.26 108.55 109.12 591,278 -0.90(-0.82%)
Jul 14, 2014 110.50 110.77 109.80 110.02 336,917 +0.56(+0.51%)
Jul 11, 2014 109.72 109.87 109.00 109.46 701,955 -0.37(-0.34%)
Jul 10, 2014 108.80 110.46 108.68 109.83 656,515 -1.19(-1.07%)
Jul 09, 2014 111.34 111.54 110.69 111.02 515,356 +0.05(+0.05%)
Jul 08, 2014 111.78 111.90 110.31 110.97 903,371 -1.03(-0.92%)
Jul 07, 2014 113.24 113.48 111.91 112.00 644,721 -1.62(-1.43%)
Jul 03, 2014 110.92 113.62 113.62 113.62 591,700 +0.81(+0.72%)
Jul 02, 2014 113.29 113.64 112.65 112.81 394,114 -0.61(-0.54%)
Jul 01, 2014 112.23 114.28 112.23 113.42 507,498 +1.33(+1.19%)
Jun 30, 2014 111.17 112.12 111.04 112.09 859,320 +0.40(+0.36%)
Jun 27, 2014 110.54 111.77 110.40 111.69 702,015 +0.87(+0.79%)
Jun 26, 2014 111.28 111.28 110.11 110.82 409,312 -0.34(-0.31%)
Jun 25, 2014 109.77 111.21 109.61 111.16 894,289 +0.82(+0.74%)
Jun 24, 2014 111.18 112.10 110.30 110.34 615,601 -1.22(-1.09%)
Jun 23, 2014 112.10 112.42 111.30 111.56 857,364 -0.20(-0.18%)
Jun 20, 2014 111.54 111.84 111.21 111.76 439,297 +0.30(+0.27%)
Jun 19, 2014 111.73 111.75 110.83 111.46 499,283 +0.08(+0.07%)
Jun 18, 2014 110.62 111.41 110.20 111.38 504,647 +0.67(+0.61%)
Jun 17, 2014 109.76 111.07 109.61 110.71 1,998,401 +0.81(+0.74%)
Jun 16, 2014 109.62 109.97 109.12 109.90 279,250 +0.13(+0.12%)
Jun 13, 2014 109.70 110.04 108.97 109.77 877,289 +0.26(+0.24%)
Jun 12, 2014 110.16 110.16 109.08 109.51 412,089 -0.69(-0.63%)
Jun 11, 2014 110.28 110.49 109.61 110.20 1,677,359 -0.53(-0.48%)
Jun 10, 2014 111.05 111.10 110.18 110.73 520,575 +0.37(+0.34%)
Jun 06, 2014 109.81 110.53 109.71 110.36 1,125,201 +1.02(+0.93%)
Jun 05, 2014 107.49 109.50 106.81 109.34 732,995 +2.10(+1.96%)
Jun 04, 2014 106.35 107.34 106.05 107.24 394,563 +0.48(+0.45%)
Jun 03, 2014 106.55 107.13 105.99 106.76 580,222 -0.25(-0.23%)
Jun 02, 2014 107.41 107.51 106.14 107.01 396,740 -0.29(-0.27%)
May 30, 2014 107.77 107.90 107.00 107.30 609,034 -0.47(-0.44%)
May 29, 2014 107.92 107.97 107.15 107.77 959,401 +0.25(+0.23%)
May 28, 2014 108.25 108.41 107.17 107.52 601,528 -0.68(-0.63%)
May 27, 2014 107.49 108.56 107.23 108.20 538,140 +1.35(+1.26%)
May 23, 2014 105.64 106.85 106.85 106.85 665,800 +0.84(+0.79%)
May 22, 2014 105.01 106.04 104.83 106.01 185,037 +1.18(+1.13%)
May 21, 2014 104.92 105.25 103.80 104.83 1,055,279 +0.46(+0.44%)
May 20, 2014 105.69 105.69 103.80 104.37 512,382 -1.48(-1.40%)
May 19, 2014 104.64 106.20 104.51 105.85 650,501 +0.87(+0.83%)
May 16, 2014 104.20 105.00 103.64 104.98 340,524 +0.82(+0.79%)
May 15, 2014 104.22 104.49 102.81 104.16 816,913 -0.60(-0.57%)
May 14, 2014 106.43 106.43 104.56 104.76 1,130,677 -1.90(-1.78%)
May 13, 2014 107.57 108.00 106.62 106.66 771,413 -1.17(-1.09%)
May 12, 2014 105.98 108.29 105.98 107.83 1,304,878 +2.25(+2.13%)
May 09, 2014 104.59 105.65 104.13 105.58 1,211,788 +0.81(+0.77%)
May 08, 2014 105.56 106.62 104.44 104.77 704,939 -0.82(-0.78%)
May 07, 2014 105.22 105.71 104.00 105.59 742,807 +0.42(+0.40%)
May 06, 2014 106.43 106.63 105.11 105.17 804,024 -1.76(-1.65%)
May 05, 2014 106.48 107.17 105.69 106.93 863,427 -0.19(-0.18%)
May 02, 2014 106.90 108.15 106.76 107.12 478,214 +0.24(+0.22%)
May 01, 2014 107.06 107.63 105.72 106.88 778,809 -0.25(-0.23%)
Apr 30, 2014 105.99 107.15 105.24 107.13 931,543 +0.75(+0.71%)
Apr 29, 2014 106.59 107.23 106.27 106.38 644,930 +0.25(+0.24%)
Apr 28, 2014 107.18 107.51 104.83 106.13 722,496 -0.58(-0.54%)
Apr 25, 2014 107.89 108.66 106.43 106.71 915,568 -1.60(-1.48%)
Apr 24, 2014 109.11 109.31 107.69 108.31 685,673 -0.31(-0.29%)
Apr 23, 2014 109.22 109.53 108.59 108.62 1,122,523 -0.66(-0.60%)
Apr 22, 2014 108.53 109.56 108.26 109.28 515,185 +0.90(+0.83%)
Apr 21, 2014 108.14 108.41 107.42 108.38 547,818 +0.48(+0.44%)
Apr 17, 2014 107.14 107.90 107.90 107.90 466,000 +0.49(+0.46%)
Apr 16, 2014 107.07 107.42 106.51 107.41 1,734,681 +1.03(+0.97%)
Apr 15, 2014 106.47 106.87 104.36 106.38 1,587,717 +0.33(+0.31%)
Apr 14, 2014 106.29 106.94 105.12 106.05 877,063 +0.52(+0.49%)
Apr 11, 2014 105.98 107.00 105.09 105.53 684,009 -1.26(-1.18%)
Apr 10, 2014 109.36 109.51 106.38 106.79 982,155 -2.73(-2.49%)
Apr 09, 2014 108.65 109.53 108.09 109.52 1,882,272 +1.13(+1.04%)
Apr 08, 2014 107.63 108.90 107.18 108.39 1,021,233 +0.84(+0.78%)
Apr 07, 2014 108.72 108.74 107.02 107.55 891,666 -1.43(-1.31%)
Apr 04, 2014 111.93 112.06 108.61 108.98 760,893 -2.24(-2.01%)
Apr 03, 2014 112.05 112.12 110.78 111.22 428,367 -0.81(-0.72%)
Apr 02, 2014 111.82 112.11 111.31 112.03 922,716 +0.55(+0.49%)
Apr 01, 2014 110.15 111.53 110.15 111.48 1,779,402 +1.34(+1.22%)
Mar 31, 2014 108.86 110.38 108.47 110.14 1,213,915 +1.93(+1.78%)
Mar 28, 2014 108.20 109.65 107.97 108.21 1,260,692 +0.20(+0.19%)
Mar 27, 2014 108.35 108.86 107.49 108.01 1,665,288 -0.31(-0.29%)
Mar 26, 2014 110.86 110.91 108.32 108.32 1,443,669 -1.93(-1.75%)
Mar 25, 2014 110.74 111.34 109.64 110.25 701,513 -0.32(-0.29%)
Mar 24, 2014 111.84 112.01 109.78 110.57 1,487,202 -0.94(-0.84%)
Mar 21, 2014 112.22 113.00 111.49 111.51 551,627 -0.38(-0.34%)
Mar 20, 2014 111.37 112.14 110.97 111.89 394,579 +0.34(+0.30%)
Mar 19, 2014 112.32 112.32 110.88 111.55 562,921 -0.79(-0.70%)
Mar 18, 2014 110.99 112.35 110.93 112.34 362,805 +1.46(+1.32%)
Mar 17, 2014 110.77 111.60 110.56 110.88 694,855 +0.70(+0.64%)
Mar 14, 2014 109.39 110.53 109.22 110.18 828,692 +0.43(+0.39%)
Mar 13, 2014 111.44 111.85 109.20 109.75 657,483 -1.23(-1.11%)
Mar 12, 2014 110.20 111.05 109.79 110.98 649,697 +0.18(+0.16%)
Mar 11, 2014 112.03 112.24 110.34 110.80 2,307,149 -1.11(-0.99%)
Mar 10, 2014 111.99 112.12 111.24 111.91 907,763 -0.21(-0.19%)
Mar 07, 2014 112.46 112.64 111.62 112.12 398,107 +0.16(+0.14%)
Mar 06, 2014 112.08 112.16 111.60 111.96 464,113 +0.19(+0.17%)
Mar 05, 2014 111.83 111.86 111.41 111.77 835,854 -0.14(-0.13%)
Mar 04, 2014 110.28 112.44 110.28 111.91 1,246,841 +2.73(+2.50%)
Mar 03, 2014 108.95 109.39 107.97 109.18 1,130,231 -0.54(-0.49%)
Feb 28, 2014 109.65 110.55 109.20 109.72 1,907,283 -0.06(-0.05%)
Feb 27, 2014 109.02 109.78 108.79 109.78 831,083 +0.48(+0.44%)
Feb 26, 2014 108.48 109.97 108.36 109.30 571,874 +0.87(+0.80%)
Feb 25, 2014 108.58 108.99 108.14 108.43 556,424 -0.12(-0.11%)
Feb 24, 2014 107.96 109.19 107.66 108.55 998,487 +0.89(+0.83%)
Feb 21, 2014 107.92 108.06 107.53 107.66 554,429 +0.00(+0.00%)
Feb 20, 2014 106.46 107.80 106.43 107.66 521,530 +1.25(+1.17%)
Feb 19, 2014 107.19 107.88 106.32 106.41 1,205,249 -1.04(-0.97%)
Feb 18, 2014 106.82 107.58 106.48 107.45 1,608,206 +0.97(+0.91%)
Feb 14, 2014 106.14 106.48 106.48 106.48 1,235,000 +0.10(+0.09%)
Feb 13, 2014 104.15 106.45 104.00 106.38 807,987 +1.37(+1.30%)
Feb 12, 2014 104.80 105.45 104.49 105.01 1,198,351 +0.35(+0.33%)
Feb 11, 2014 103.95 104.89 103.68 104.66 1,057,973 +0.92(+0.89%)
Feb 10, 2014 103.72 103.77 102.83 103.74 1,713,538 +0.07(+0.07%)
Feb 07, 2014 103.41 103.96 102.87 103.67 978,650 +0.71(+0.69%)
Feb 06, 2014 101.98 103.21 101.97 102.96 884,690 +1.14(+1.12%)
Feb 05, 2014 102.08 102.30 100.73 101.82 1,529,153 -0.73(-0.71%)
Feb 04, 2014 102.39 103.02 101.61 102.55 2,002,358 +0.69(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.